Skip to main content
Seiko Epson Corporation (TYO:6724)
Japan flag Japan · Delayed Price · Currency is JPY
1,915.50
-48.00 (-2.44%)
At close: Dec 5, 2025

Seiko Epson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,952.501,954.001,915.501,915.501,915.50-2.44%895,900
Dec 4, 20251,912.001,963.501,904.001,963.501,963.502.69%1,212,700
Dec 3, 20251,911.501,928.501,907.501,912.001,912.000.05%1,169,200
Dec 2, 20251,896.501,920.501,894.501,911.001,911.000.82%1,130,100
Dec 1, 20251,939.001,940.001,895.501,895.501,895.50-2.54%1,158,600
Nov 28, 20251,912.501,965.001,912.001,945.001,945.000.80%2,712,300
Nov 27, 20251,918.001,939.501,918.001,929.501,929.50-0.08%845,000
Nov 26, 20251,906.501,931.001,902.501,931.001,931.001.29%1,195,800
Nov 25, 20251,922.501,924.001,898.501,906.501,906.500.53%1,263,100
Nov 21, 20251,858.001,909.001,857.001,896.501,896.501.34%1,286,100
Nov 20, 20251,871.001,886.501,857.501,871.501,871.501.49%1,231,100
Nov 19, 20251,869.501,873.501,844.001,844.001,844.00-1.34%2,039,500
Nov 18, 20251,910.501,922.501,865.001,869.001,869.00-2.98%1,419,200
Nov 17, 20251,925.001,937.001,912.501,926.501,926.50-0.34%1,075,400
Nov 14, 20251,933.501,953.001,908.501,933.001,933.000.65%1,249,000
Nov 13, 20251,940.001,948.001,920.501,920.501,920.50-1.01%1,099,400
Nov 12, 20251,950.001,977.501,930.001,940.001,940.000.67%1,214,600
Nov 11, 20251,937.501,938.001,910.501,927.001,927.000.16%796,300
Nov 10, 20251,905.001,924.001,900.001,924.001,924.001.88%1,117,200
Nov 7, 20251,858.501,897.501,858.001,888.501,888.501.61%1,534,300
Nov 6, 20251,960.501,966.501,858.501,858.501,858.50-3.28%2,003,300
Nov 5, 20251,989.001,994.501,900.501,921.501,921.50-1.79%2,092,200
Nov 4, 20251,945.501,986.001,934.001,956.501,956.50-1,571,700
Oct 31, 20251,972.001,983.001,951.001,956.501,956.50-0.94%1,004,200
Oct 30, 20251,920.001,976.001,917.501,975.001,975.002.81%1,365,400
Oct 29, 20251,966.001,969.001,921.001,921.001,921.00-2.51%1,378,700
Oct 28, 20252,027.002,033.001,966.001,970.501,970.50-3.97%1,533,700
Oct 27, 20252,033.002,057.002,023.002,052.002,052.002.14%1,265,300
Oct 24, 20252,000.002,018.001,993.002,009.002,009.000.40%751,500
Oct 23, 20251,991.502,002.001,975.502,001.002,001.00-0.94%805,600
Oct 22, 20251,985.002,020.001,979.002,020.002,020.001.81%1,474,000
Oct 21, 20251,984.002,006.001,975.501,984.001,984.000.48%1,069,800
Oct 20, 20251,964.001,979.501,945.501,974.501,974.502.09%1,135,600
Oct 17, 20251,910.001,939.001,910.001,934.001,934.00-0.82%935,800
Oct 16, 20251,931.501,950.501,924.501,950.001,950.001.33%962,000
Oct 15, 20251,888.001,924.501,881.501,924.501,924.502.91%1,157,500
Oct 14, 20251,878.001,905.001,858.001,870.001,870.00-3.41%1,805,700
Oct 10, 20251,985.501,990.001,931.001,936.001,936.00-2.84%1,690,500
Oct 9, 20251,960.001,994.501,956.001,992.501,992.501.63%1,180,600
Oct 8, 20251,990.001,993.001,960.501,960.501,960.50-1.53%1,143,700
Oct 7, 20251,979.001,991.001,956.001,991.001,991.001.35%1,548,600
Oct 6, 20251,986.001,987.501,937.501,964.501,964.503.07%1,829,300
Oct 3, 20251,871.501,913.001,871.001,906.001,906.000.93%852,800
Oct 2, 20251,876.001,895.501,865.501,888.501,888.500.35%1,063,400
Oct 1, 20251,885.001,895.501,876.001,882.001,882.00-0.84%1,225,900
Sep 30, 20251,890.001,910.001,888.501,898.001,898.00-0.29%1,293,700
Sep 29, 20251,944.001,949.501,900.001,903.501,903.50-3.52%1,155,400
Sep 26, 20251,951.001,975.001,943.501,973.001,936.000.28%1,744,600
Sep 25, 20251,968.501,979.501,958.001,967.501,930.60-0.71%1,365,500
Sep 24, 20252,020.002,021.001,978.501,981.501,944.34-1.07%1,376,500
Sep 22, 20251,960.002,016.501,960.002,003.001,965.442.88%1,271,600
Sep 19, 20252,008.002,014.501,946.501,947.001,910.49-2.06%2,142,700
Sep 18, 20251,980.002,003.001,961.001,988.001,950.720.99%1,116,100
Sep 17, 20251,997.502,000.501,968.501,968.501,931.58-0.68%991,200
Sep 16, 20251,980.002,010.001,977.501,982.001,944.830.23%1,232,600
Sep 12, 20251,989.001,990.001,960.001,977.501,940.420.92%1,564,000
Sep 11, 20251,951.001,969.001,938.001,959.501,922.750.13%1,045,300
Sep 10, 20251,970.501,970.501,944.501,957.001,920.30-0.69%1,255,500
Sep 9, 20251,985.002,001.001,966.001,970.501,933.55-1.33%1,233,000
Sep 8, 20251,990.002,001.501,981.501,997.001,959.551.45%1,335,300
Sep 5, 20251,954.501,985.001,950.001,968.501,931.581.36%942,900
Sep 4, 20251,934.501,951.001,928.001,942.001,905.58-0.03%1,029,700
Sep 3, 20251,921.501,960.501,916.001,942.501,906.070.41%1,212,500
Sep 2, 20251,929.501,953.501,922.001,934.501,898.221.28%1,302,800
Sep 1, 20251,885.001,918.501,883.501,910.001,874.180.92%1,586,200
Aug 29, 20251,894.001,908.501,889.001,892.501,857.01-0.05%1,186,300
Aug 28, 20251,883.001,893.501,877.501,893.501,857.990.24%1,108,900
Aug 27, 20251,887.001,897.001,883.001,889.001,853.58-0.53%916,300
Aug 26, 20251,899.501,914.001,877.001,899.001,863.39-0.16%1,572,700
Aug 25, 20251,907.501,931.501,897.501,902.001,866.33-0.37%988,400
Aug 22, 20251,897.001,920.001,895.001,909.001,873.200.24%1,009,200
Aug 21, 20251,896.501,913.501,891.001,904.501,868.780.42%1,515,400
Aug 20, 20251,935.001,944.001,888.001,896.501,860.93-0.37%1,646,200
Aug 19, 20251,900.001,913.001,894.501,903.501,867.800.24%1,298,700
Aug 18, 20251,891.501,910.001,886.001,899.001,863.390.40%1,274,900
Aug 15, 20251,891.001,894.501,877.001,891.501,856.03-1,105,900
Aug 14, 20251,928.001,939.501,890.001,891.501,856.03-3.17%1,408,400
Aug 13, 20251,960.001,985.501,949.501,953.501,916.871.03%1,621,500
Aug 12, 20251,939.001,961.501,925.001,933.501,897.240.65%1,747,700
Aug 8, 20251,883.001,921.001,868.001,921.001,884.982.26%2,087,800
Aug 7, 20251,875.001,883.001,856.001,878.501,843.270.54%1,604,600
Aug 6, 20251,899.501,911.001,865.501,868.501,833.46-3.66%2,892,400
Aug 5, 20251,947.001,969.001,926.001,939.501,903.130.81%1,757,600
Aug 4, 20251,896.501,931.501,895.001,924.001,887.92-2.31%1,698,100
Aug 1, 20251,950.001,979.001,935.501,969.501,932.572.29%1,349,100
Jul 31, 20251,914.001,933.001,905.001,925.501,889.390.23%2,083,300
Jul 30, 20251,903.501,928.001,902.001,921.001,884.980.37%1,078,200
Jul 29, 20251,898.001,920.501,884.001,914.001,878.11-0.23%1,315,600
Jul 28, 20251,896.501,925.001,894.001,918.501,882.521.16%818,900
Jul 25, 20251,940.001,941.001,896.001,896.501,860.93-2.34%1,191,500
Jul 24, 20251,960.001,962.501,936.001,942.001,905.58-0.69%1,430,300
Jul 23, 20251,881.001,962.001,874.501,955.501,918.836.22%2,293,500
Jul 22, 20251,850.001,882.501,840.501,841.001,806.48-1.18%1,146,800
Jul 18, 20251,889.001,889.001,863.001,863.001,828.06-0.96%1,027,400
Jul 17, 20251,850.001,886.001,841.501,881.001,845.730.86%978,100
Jul 16, 20251,860.001,877.501,855.001,865.001,830.03-0.21%1,091,300
Jul 15, 20251,875.501,890.001,857.501,869.001,833.95-0.29%1,232,800
Jul 14, 20251,876.501,885.501,862.001,874.501,839.35-0.50%1,184,200
Jul 11, 20251,899.001,912.001,877.501,884.001,848.671.34%1,452,100
Jul 10, 20251,879.001,883.001,851.501,859.001,824.14-1.98%1,241,500